News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 5950 | -23 | -0.39 | 5933 | 5955 | 5924.5 | 8611 |
| 1721061000 | 5973 | -61 | -1.01 | 6020 | 6044.5 | 5971.5 | 6605 |
| 1720801800 | 6034 | 58 | 0.97 | 5985 | 6037.5 | 5979 | 362 |
| 1720715400 | 5976 | 11 | 0.18 | 5989 | 6070 | 5963 | 1208 |
| 1720629000 | 5965 | 21 | 0.35 | 5943 | 5968 | 5942 | 796 |
| 1720542600 | 5944 | -48.5 | -0.81 | 5979 | 5994 | 5935.5 | 5191 |
| 1720456200 | 5992.5 | 3.5 | 0.06 | 5994 | 6035.5 | 5987 | 4723 |
| 1720197000 | 5989 | -22 | -0.37 | 6020 | 6043 | 5946.5 | 815 |
| 1720110600 | 6011 | 41 | 0.69 | 5988 | 6021 | 5979.5 | 3245 |
| 1720024200 | 5970 | 22 | 0.37 | 5982 | 6000 | 5961 | 6975 |
| 1719937800 | 5948 | -51 | -0.85 | 5956 | 5964.5 | 5902 | 12465 |
| 1719851400 | 5999 | 17.5 | 0.29 | 6044 | 6048.5 | 5983 | 4033 |
| 1719592200 | 5981.5 | -14.5 | -0.24 | 6013 | 6014 | 5972 | 11757 |
| 1719505800 | 5996 | -20 | -0.33 | 6012 | 6026 | 5994.5 | 7375 |
| 1719419400 | 6016 | -10 | -0.17 | 6045 | 6065.5 | 5988 | 4120 |
| 1719333000 | 6026 | -21 | -0.35 | 6007 | 6031 | 6000.5 | 6487 |
| 1719246600 | 6047 | 21.5 | 0.36 | 6017 | 6063.5 | 6009 | 16143 |
| 1718987400 | 6025.5 | -42.5 | -0.70 | 6061 | 6063 | 6005 | 4661 |
| 1718901000 | 6068 | 72.5 | 1.21 | 5998 | 6069 | 5998 | 14340 |
| 1718814600 | 5995.5 | -40 | -0.66 | 6031 | 6031 | 5992.5 | 30890 |
| 1718728200 | 6035.5 | 53.5 | 0.89 | 6024 | 6037.5 | 5999.5 | 31066 |
| 1718641800 | 5982 | 5.5 | 0.09 | 6027 | 6027 | 5960 | 28613 |
| 1718382600 | 5976.5 | -58.5 | -0.97 | 6030 | 6033.5 | 5944.5 | 39234 |
| 1718296200 | 6035 | -79 | -1.29 | 6100 | 6112 | 6032 | 6112 |
| 1718209800 | 6114 | 88.5 | 1.47 | 6031 | 6146 | 6028.5 | 29421 |
| 1718123400 | 6025.5 | -43 | -0.71 | 6098 | 6116 | 6001.5 | 15686 |
| 1718037000 | 6068.5 | -60.5 | -0.99 | 6087 | 6091 | 6051 | 4550 |
| 1717777800 | 6129 | -26 | -0.42 | 6137 | 6139.5 | 6126 | 6907 |
| 1717691400 | 6155 | 30 | 0.49 | 6160 | 6168 | 6140 | 7592 |
| 1717605000 | 6125 | 86.5 | 1.43 | 6084 | 6128.5 | 6075 | 7914 |
| 1717518600 | 6038.5 | -1.5 | -0.02 | 6035 | 6063 | 6008 | 4448 |
| 1717432200 | 6040 | 10 | 0.17 | 6059 | 6148.5 | 6029 | 3707 |
| 1717173000 | 6030 | 22 | 0.37 | 6007 | 6050.5 | 6000.5 | 6244 |
| 1717086600 | 6008 | 33.5 | 0.56 | 5958 | 6015.5 | 5958 | 6023 |
| 1717000200 | 5974.5 | -62.5 | -1.04 | 6048 | 6048 | 5962.5 | 2122 |
| 1716913800 | 6037 | -23.5 | -0.39 | 6113 | 6113 | 6016.5 | 4167 |
| 1716568200 | 6060.5 | -0.5 | -0.01 | 6041 | 6066 | 6033.5 | 11561 |
| 1716481800 | 6061 | 5 | 0.08 | 6064 | 6090.5 | 6049 | 12461 |
| 1716395400 | 6056 | -17 | -0.28 | 6064 | 6064 | 6038.5 | 2252 |
| 1716309000 | 6073 | -36 | -0.59 | 6090 | 6091.5 | 6055 | 19771 |
| 1716222600 | 6109 | 9 | 0.15 | 6115 | 6115 | 6102 | 502 |
| 1715963400 | 6100 | -30 | -0.49 | 6124 | 6124 | 6092.5 | 2764 |
| 1715877000 | 6130 | 14.5 | 0.24 | 6126 | 6146 | 6118.5 | 6820 |
| 1715790600 | 6115.5 | 33.5 | 0.55 | 6105 | 6119.5 | 6075 | 10750 |
| 1715704200 | 6082 | 12 | 0.20 | 6067 | 6092 | 6050 | 391 |
| 1715617800 | 6070 | -18 | -0.30 | 6095 | 6095.5 | 6060.5 | 2273 |
| 1715358600 | 6088 | 45 | 0.74 | 6087 | 6092.5 | 6077 | 8449 |
| 1715272200 | 6043 | 31 | 0.52 | 6007 | 6051 | 5999.5 | 1187 |
| 1715185800 | 6012 | 41 | 0.69 | 6017 | 6029.5 | 6001 | 4054 |
| 1715099400 | 5971 | 101 | 1.72 | 5954 | 5980 | 5929 | 13283 |
| 1714753800 | 5870 | 69 | 1.19 | 5822 | 5886.5 | 5815.5 | 6679 |
| 1714667400 | 5801 | 32.5 | 0.56 | 5796 | 5825.5 | 5791 | 1554 |
| 1714581000 | 5768.5 | -28 | -0.48 | 5786 | 5786 | 5764 | 6770 |
| 1714494600 | 5796.5 | -24.5 | -0.42 | 5842 | 5849 | 5791.5 | 6137 |
| 1714408200 | 5821 | -17 | -0.29 | 5855 | 5855.5 | 5821 | 19448 |
| 1714149000 | 5838 | 70 | 1.21 | 5807 | 5849 | 5796 | 1050 |
| 1714062600 | 5768 | -71 | -1.22 | 5828 | 5828 | 5726 | 6611 |
| 1713976200 | 5839 | -39 | -0.66 | 5878 | 5893.5 | 5833.5 | 3125 |
| 1713889800 | 5878 | 54 | 0.93 | 5837 | 5891.5 | 5837 | 2330 |
| 1713803400 | 5824 | 55 | 0.95 | 5814 | 5846.5 | 5802.5 | 1280 |
| 1713544200 | 5769 | 22.5 | 0.39 | 5719 | 5771.5 | 5705 | 7951 |
| 1713457800 | 5746.5 | 29.5 | 0.52 | 5747 | 5759 | 5711.5 | 6862 |
| 1713371400 | 5717 | -7 | -0.12 | 5706 | 5769.5 | 5700 | 1060 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
